Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	100.80	101.49	100.35	100.35	81,035	-0.40(-0.39%)
Jan 30, 2018	101.15	102.04	100.40	100.75	71,965	-0.99(-0.97%)
Jan 29, 2018	102.83	103.33	101.59	101.74	50,039	-1.69(-1.63%)
Jan 26, 2018	105.56	105.56	103.23	103.42	50,104	-1.93(-1.83%)
Jan 25, 2018	103.33	105.36	102.78	105.36	91,293	+2.03(+1.97%)
Jan 24, 2018	106.47	107.39	103.18	103.33	49,353	-1.69(-1.60%)
Jan 23, 2018	105.56	106.30	104.71	105.01	47,736	-0.84(-0.80%)
Jan 22, 2018	106.10	106.55	104.71	105.85	38,847	-0.05(-0.05%)
Jan 19, 2018	104.42	107.24	103.08	105.90	44,479	+1.34(+1.28%)
Jan 18, 2018	105.26	105.53	103.18	104.56	48,947	-1.09(-1.03%)
Jan 17, 2018	103.72	106.35	103.62	105.66	73,177	+2.63(+2.55%)
Jan 16, 2018	104.37	105.06	102.78	103.03	63,977	-1.04(-1.00%)
Jan 12, 2018		104.07	104.07	104.07	0	+0.45(+0.43%)
Jan 11, 2018	102.33	105.06	101.69	103.62	52,367	+1.29(+1.26%)
Jan 10, 2018	100.35	102.39	99.46	102.33	46,503	+1.93(+1.93%)
Jan 09, 2018	101.59	102.93	99.16	100.40	67,551	-0.59(-0.59%)
Jan 08, 2018	102.14	102.14	100.70	101.00	58,883	-1.14(-1.12%)
Jan 05, 2018	102.68	102.93	101.69	102.14	64,020	-0.50(-0.48%)
Jan 04, 2018	102.39	103.03	102.19	102.63	45,680	+0.25(+0.24%)
Jan 03, 2018	103.57	103.57	101.99	102.39	37,515	-1.34(-1.29%)
Jan 02, 2018	105.21	105.41	102.63	103.72	68,584	-1.34(-1.27%)
Dec 29, 2017		105.06	105.06	105.06	0	-0.10(-0.09%)
Dec 28, 2017	105.11	105.75	104.81	105.16	20,129	+0.25(+0.24%)
Dec 27, 2017	105.90	106.10	104.86	104.91	32,016	-0.45(-0.42%)
Dec 26, 2017	104.96	107.36	104.71	105.36	17,147	+0.40(+0.38%)
Dec 22, 2017	105.26	105.46	104.71	104.96	17,774	-0.15(-0.14%)
Dec 21, 2017	105.56	106.29	103.97	105.11	24,491	+0.40(+0.38%)
Dec 20, 2017	105.90	106.35	104.29	104.71	31,671	-0.64(-0.61%)
Dec 19, 2017	107.94	108.43	105.21	105.36	45,009	-2.18(-2.03%)
Dec 18, 2017	107.24	109.59	106.10	107.54	54,339	+0.99(+0.93%)
Dec 15, 2017	104.17	107.19	104.17	106.55	165,631	+2.38(+2.28%)
Dec 14, 2017	105.26	106.40	101.84	104.17	35,042	-1.09(-1.04%)
Dec 13, 2017	106.05	108.23	103.33	105.26	48,035	-0.55(-0.52%)
Dec 12, 2017	105.36	106.80	105.36	105.80	42,393	+0.50(+0.47%)
Dec 11, 2017	106.45	106.60	105.01	105.31	39,510	-1.59(-1.48%)
Dec 08, 2017	108.28	108.28	106.79	106.89	38,780	-0.99(-0.92%)
Dec 07, 2017	105.51	108.63	103.87	107.89	94,136	+2.31(+2.19%)
Dec 06, 2017	105.92	106.84	105.43	105.58	34,965	-0.25(-0.23%)
Dec 05, 2017	106.27	106.46	104.59	105.82	72,220	-0.25(-0.23%)
Dec 04, 2017	106.91	107.40	104.86	106.07	70,579	+0.44(+0.42%)
Dec 01, 2017	106.86	106.86	104.05	105.62	96,301	-0.64(-0.60%)
Nov 30, 2017	106.96	107.65	105.62	106.27	74,972	-0.69(-0.65%)
Nov 29, 2017	107.50	109.05	106.76	106.96	59,485	-0.34(-0.32%)
Nov 28, 2017	106.36	107.40	105.97	107.30	83,206	+0.74(+0.69%)
Nov 27, 2017	106.61	107.60	106.41	106.56	32,783	-0.39(-0.37%)
Nov 24, 2017	106.56	108.44	106.12	106.96	41,696	+0.84(+0.79%)
Nov 22, 2017	107.25	108.93	106.07	106.12	42,552	-0.89(-0.83%)
Nov 21, 2017	107.55	108.44	106.86	107.00	55,896	+0.10(+0.09%)
Nov 20, 2017	106.27	108.04	105.77	106.91	42,073	+0.89(+0.84%)
Nov 17, 2017	106.17	107.60	105.72	106.02	91,437	-0.94(-0.88%)
Nov 16, 2017	105.72	108.34	105.72	106.96	38,228	+1.28(+1.21%)
Nov 15, 2017	105.38	107.10	105.03	105.67	78,475	-0.59(-0.56%)
Nov 14, 2017	104.64	106.86	103.80	106.27	51,960	+1.28(+1.22%)
Nov 13, 2017	104.84	105.77	104.00	104.98	32,388	-0.39(-0.37%)
Nov 10, 2017	104.10	106.56	104.10	105.38	31,645	+1.23(+1.18%)
Nov 09, 2017	101.58	104.61	100.89	104.15	35,206	+2.51(+2.47%)
Nov 08, 2017	101.58	102.81	100.30	101.63	49,670	-0.10(-0.10%)
Nov 07, 2017	98.58	102.20	98.58	101.73	142,818	+9.61(+10.43%)
Nov 06, 2017	91.23	92.56	91.09	92.12	26,800	+0.39(+0.43%)
Nov 03, 2017	92.37	92.37	90.12	91.73	42,633	-0.64(-0.69%)
Nov 02, 2017	91.92	93.30	91.92	92.37	39,289	-0.39(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.